Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 8.720 | 8.918 | 8.515 | 8.614 | 206,537 | -0.04(-0.49%) |
Mar 30, 2020 | 8.762 | 8.762 | 8.466 | 8.656 | 184,675 | +0.06(+0.74%) |
Mar 27, 2020 | 8.275 | 8.738 | 8.148 | 8.593 | 329,163 | +0.12(+1.42%) |
Mar 26, 2020 | 7.914 | 8.699 | 7.805 | 8.473 | 255,245 | +0.70(+9.00%) |
Mar 25, 2020 | 7.335 | 8.501 | 7.335 | 7.773 | 559,929 | +0.50(+6.90%) |
Mar 24, 2020 | 6.692 | 7.420 | 6.692 | 7.271 | 371,943 | +0.72(+11.00%) |
Mar 23, 2020 | 6.777 | 6.925 | 6.289 | 6.551 | 437,617 | -0.49(-6.95%) |
Mar 20, 2020 | 7.214 | 7.690 | 6.998 | 7.040 | 343,603 | -0.17(-2.42%) |
Mar 19, 2020 | 7.151 | 7.319 | 6.599 | 7.214 | 384,980 | +0.01(+0.19%) |
Mar 18, 2020 | 7.864 | 7.908 | 6.606 | 7.200 | 291,230 | -1.02(-12.41%) |
Mar 17, 2020 | 8.011 | 8.249 | 7.778 | 8.221 | 319,453 | +0.25(+3.16%) |
Mar 16, 2020 | 8.389 | 8.494 | 7.690 | 7.969 | 420,087 | -1.20(-13.04%) |
Mar 13, 2020 | 9.291 | 9.584 | 8.529 | 9.165 | 538,578 | +0.15(+1.63%) |
Mar 12, 2020 | 9.130 | 9.242 | 8.808 | 9.018 | 439,531 | -0.73(-7.53%) |
Mar 11, 2020 | 10.30 | 10.36 | 9.612 | 9.752 | 201,324 | -0.73(-6.94%) |
Mar 10, 2020 | 10.40 | 10.53 | 10.09 | 10.48 | 136,527 | +0.24(+2.39%) |
Mar 09, 2020 | 10.26 | 10.51 | 10.07 | 10.23 | 288,958 | -0.67(-6.15%) |
Mar 06, 2020 | 10.70 | 10.93 | 10.67 | 10.91 | 156,924 | -0.14(-1.27%) |
Mar 05, 2020 | 11.09 | 11.13 | 10.97 | 11.05 | 233,501 | -0.18(-1.62%) |
Mar 04, 2020 | 11.05 | 11.29 | 10.96 | 11.23 | 157,572 | +0.28(+2.55%) |
Mar 03, 2020 | 10.88 | 11.14 | 10.75 | 10.95 | 336,628 | +0.15(+1.42%) |
Mar 02, 2020 | 10.10 | 10.79 | 9.976 | 10.79 | 372,460 | +0.74(+7.37%) |
Feb 28, 2020 | 10.37 | 10.37 | 9.759 | 10.05 | 523,558 | -0.43(-4.13%) |
Feb 27, 2020 | 10.75 | 10.84 | 10.43 | 10.49 | 213,187 | -0.57(-5.18%) |
Feb 26, 2020 | 11.03 | 11.24 | 11.03 | 11.06 | 82,643 | -0.02(-0.19%) |
Feb 25, 2020 | 11.32 | 11.35 | 11.04 | 11.08 | 149,154 | -0.24(-2.10%) |
Feb 24, 2020 | 11.23 | 11.44 | 11.23 | 11.32 | 99,941 | -0.26(-2.23%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.57 | 11.58 | 152,633 | -0.30(-2.53%) |
Feb 20, 2020 | 11.84 | 11.90 | 11.84 | 11.88 | 103,538 | -0.05(-0.42%) |
Feb 19, 2020 | 11.86 | 11.93 | 11.82 | 11.93 | 66,171 | +0.10(+0.82%) |
Feb 18, 2020 | 11.79 | 11.86 | 11.73 | 11.83 | 135,070 | +0.04(+0.35%) |
Feb 14, 2020 | 11.73 | 11.81 | 11.70 | 11.79 | 45,345 | +0.03(+0.29%) |
Feb 13, 2020 | 11.76 | 11.78 | 11.74 | 11.75 | 64,416 | -0.02(-0.17%) |
Feb 12, 2020 | 11.73 | 11.79 | 11.73 | 11.77 | 85,370 | +0.05(+0.41%) |
Feb 11, 2020 | 11.70 | 11.73 | 11.68 | 11.73 | 47,247 | +0.05(+0.42%) |
Feb 10, 2020 | 11.66 | 11.70 | 11.64 | 11.68 | 32,176 | -0.01(-0.06%) |
Feb 07, 2020 | 11.52 | 11.70 | 11.52 | 11.68 | 91,123 | +0.08(+0.66%) |
Feb 06, 2020 | 11.58 | 11.63 | 11.52 | 11.61 | 107,122 | -0.05(-0.42%) |
Feb 05, 2020 | 11.64 | 11.70 | 11.52 | 11.66 | 116,706 | +0.09(+0.78%) |
Feb 04, 2020 | 11.56 | 11.60 | 11.54 | 11.57 | 116,604 | +0.02(+0.18%) |
Feb 03, 2020 | 11.56 | 11.59 | 11.53 | 11.55 | 66,383 | +0.06(+0.48%) |
Jan 31, 2020 | 11.64 | 11.67 | 11.46 | 11.49 | 100,624 | -0.14(-1.19%) |
Jan 30, 2020 | 11.50 | 11.63 | 11.45 | 11.63 | 147,196 | +0.10(+0.85%) |
Jan 29, 2020 | 11.56 | 11.56 | 11.47 | 11.53 | 74,536 | +0.08(+0.66%) |
Jan 28, 2020 | 11.40 | 11.46 | 11.38 | 11.46 | 56,253 | +0.08(+0.73%) |
Jan 27, 2020 | 11.32 | 11.37 | 11.25 | 11.37 | 106,395 | -0.08(-0.73%) |
Jan 24, 2020 | 11.51 | 11.57 | 11.44 | 11.46 | 95,297 | -0.04(-0.36%) |
Jan 23, 2020 | 11.54 | 11.54 | 11.47 | 11.50 | 60,876 | -0.05(-0.43%) |
Jan 22, 2020 | 11.60 | 11.61 | 11.49 | 11.55 | 74,032 | -0.02(-0.18%) |
Jan 21, 2020 | 11.57 | 11.61 | 11.53 | 11.57 | 69,231 | +0.00(+0.00%) |
Jan 17, 2020 | 11.61 | 11.72 | 11.54 | 11.57 | 73,459 | -0.06(-0.53%) |
Jan 16, 2020 | 11.57 | 11.71 | 11.57 | 11.63 | 95,460 | +0.06(+0.54%) |
Jan 15, 2020 | 11.39 | 11.57 | 11.39 | 11.57 | 70,101 | +0.12(+1.09%) |
Jan 14, 2020 | 11.46 | 11.48 | 11.40 | 11.44 | 51,443 | +0.01(+0.06%) |
Jan 13, 2020 | 11.28 | 11.44 | 11.24 | 11.44 | 126,687 | +0.16(+1.41%) |
Jan 10, 2020 | 11.31 | 11.39 | 11.24 | 11.28 | 86,209 | -0.06(-0.55%) |
Jan 09, 2020 | 11.37 | 11.42 | 11.25 | 11.34 | 256,603 | -0.04(-0.39%) |
Jan 08, 2020 | 11.12 | 11.39 | 11.12 | 11.38 | 104,364 | +0.22(+2.01%) |
Jan 07, 2020 | 11.13 | 11.22 | 11.13 | 11.16 | 61,747 | -0.02(-0.15%) |
Jan 06, 2020 | 11.19 | 11.23 | 11.08 | 11.18 | 96,134 | -0.07(-0.65%) |
Jan 03, 2020 | 11.24 | 11.31 | 11.24 | 11.25 | 57,810 | -0.07(-0.61%) |
Jan 02, 2020 | 11.33 | 11.45 | 11.29 | 11.32 | 127,986 | +0.00(+0.00%) |
Dec 31, 2019 | 11.36 | 11.42 | 11.25 | 11.32 | 170,680 | +0.03(+0.31%) |
Dec 30, 2019 | 11.26 | 11.31 | 11.19 | 11.28 | 66,142 | -0.01(-0.12%) |
Dec 27, 2019 | 11.24 | 11.30 | 11.23 | 11.30 | 57,521 | +0.08(+0.74%) |
Dec 26, 2019 | 11.22 | 11.27 | 11.19 | 11.22 | 41,835 | -0.06(-0.49%) |
Dec 24, 2019 | 11.28 | 11.30 | 11.24 | 11.27 | 24,486 | +0.03(+0.31%) |
Dec 23, 2019 | 11.26 | 11.31 | 11.24 | 11.24 | 47,096 | -0.06(-0.50%) |
Dec 20, 2019 | 11.25 | 11.31 | 11.24 | 11.29 | 67,526 | +0.07(+0.61%) |
Dec 19, 2019 | 11.26 | 11.27 | 11.20 | 11.22 | 60,151 | -0.03(-0.30%) |
Dec 18, 2019 | 11.19 | 11.26 | 11.16 | 11.26 | 56,856 | +0.07(+0.61%) |
Dec 17, 2019 | 11.20 | 11.22 | 11.18 | 11.19 | 61,156 | -0.01(-0.12%) |
Dec 16, 2019 | 11.29 | 11.31 | 11.09 | 11.20 | 113,450 | -0.03(-0.31%) |
Dec 13, 2019 | 11.21 | 11.24 | 11.16 | 11.24 | 48,129 | +0.05(+0.49%) |
Dec 12, 2019 | 11.17 | 11.22 | 11.16 | 11.18 | 62,407 | +0.02(+0.18%) |
Dec 11, 2019 | 11.15 | 11.20 | 11.13 | 11.16 | 59,162 | +0.03(+0.25%) |
Dec 10, 2019 | 11.16 | 11.23 | 11.11 | 11.13 | 84,070 | -0.01(-0.12%) |
Dec 09, 2019 | 11.03 | 11.19 | 11.03 | 11.15 | 54,584 | +0.09(+0.81%) |
Dec 06, 2019 | 11.03 | 11.08 | 10.99 | 11.06 | 92,612 | +0.01(+0.06%) |
Dec 05, 2019 | 11.01 | 11.07 | 10.95 | 11.05 | 119,630 | +0.05(+0.44%) |
Dec 04, 2019 | 10.98 | 11.05 | 10.93 | 11.00 | 73,044 | +0.04(+0.38%) |
Dec 03, 2019 | 10.99 | 11.02 | 10.89 | 10.96 | 123,649 | -0.10(-0.87%) |
Dec 02, 2019 | 11.05 | 11.11 | 10.99 | 11.06 | 108,464 | +0.00(+0.00%) |
Nov 29, 2019 | 11.13 | 11.21 | 11.02 | 11.06 | 78,027 | -0.08(-0.68%) |
Nov 27, 2019 | 11.18 | 11.21 | 11.08 | 11.13 | 80,507 | -0.08(-0.73%) |
Nov 26, 2019 | 11.28 | 11.31 | 11.19 | 11.22 | 80,126 | -0.06(-0.55%) |
Nov 25, 2019 | 11.38 | 11.39 | 11.22 | 11.28 | 100,365 | -0.08(-0.66%) |
Nov 22, 2019 | 11.42 | 11.42 | 11.26 | 11.35 | 90,570 | -0.02(-0.18%) |
Nov 21, 2019 | 11.46 | 11.51 | 11.38 | 11.38 | 57,260 | -0.10(-0.91%) |
Nov 20, 2019 | 11.43 | 11.51 | 11.41 | 11.48 | 86,425 | +0.01(+0.12%) |
Nov 19, 2019 | 11.43 | 11.50 | 11.41 | 11.47 | 57,246 | +0.03(+0.30%) |
Nov 18, 2019 | 11.44 | 11.47 | 11.37 | 11.43 | 68,781 | -0.01(-0.06%) |
Nov 15, 2019 | 11.49 | 11.55 | 11.37 | 11.44 | 88,952 | -0.06(-0.53%) |
Nov 14, 2019 | 11.57 | 11.57 | 11.47 | 11.50 | 64,627 | -0.09(-0.79%) |
Nov 13, 2019 | 11.50 | 11.71 | 11.39 | 11.59 | 184,540 | +0.06(+0.56%) |
Nov 12, 2019 | 11.51 | 11.55 | 11.47 | 11.53 | 100,071 | +0.01(+0.12%) |
Nov 11, 2019 | 11.23 | 11.54 | 11.23 | 11.51 | 207,133 | +0.20(+1.75%) |
Nov 08, 2019 | 11.31 | 11.36 | 11.24 | 11.32 | 74,127 | -0.04(-0.36%) |
Nov 07, 2019 | 11.36 | 11.44 | 11.31 | 11.36 | 39,736 | -0.05(-0.42%) |
Nov 06, 2019 | 11.34 | 11.43 | 11.29 | 11.40 | 84,326 | +0.01(+0.12%) |
Nov 05, 2019 | 11.18 | 11.40 | 11.18 | 11.39 | 82,020 | +0.15(+1.33%) |
Nov 04, 2019 | 11.17 | 11.30 | 11.15 | 11.24 | 101,737 | +0.06(+0.55%) |
Nov 01, 2019 | 11.12 | 11.19 | 11.11 | 11.18 | 63,265 | +0.07(+0.61%) |
Oct 31, 2019 | 11.08 | 11.14 | 11.02 | 11.11 | 136,739 | +0.10(+0.93%) |
Oct 30, 2019 | 10.98 | 11.01 | 10.92 | 11.01 | 36,298 | +0.01(+0.12%) |
Oct 29, 2019 | 10.92 | 11.00 | 10.92 | 11.00 | 36,262 | +0.10(+0.87%) |
Oct 28, 2019 | 10.93 | 11.01 | 10.88 | 10.90 | 75,361 | -0.02(-0.19%) |
Oct 25, 2019 | 10.92 | 10.98 | 10.91 | 10.92 | 59,595 | -0.05(-0.43%) |
Oct 24, 2019 | 11.03 | 11.06 | 10.94 | 10.97 | 144,367 | -0.03(-0.31%) |
Oct 23, 2019 | 11.02 | 11.15 | 11.00 | 11.00 | 72,089 | -0.02(-0.14%) |
Oct 22, 2019 | 10.93 | 11.06 | 10.93 | 11.02 | 61,618 | +0.05(+0.49%) |
Oct 21, 2019 | 10.84 | 10.98 | 10.81 | 10.96 | 35,557 | +0.16(+1.44%) |
Oct 18, 2019 | 10.83 | 10.85 | 10.79 | 10.81 | 47,137 | -0.05(-0.50%) |
Oct 17, 2019 | 10.84 | 10.89 | 10.76 | 10.86 | 76,763 | +0.05(+0.44%) |
Oct 16, 2019 | 10.73 | 10.84 | 10.69 | 10.81 | 74,660 | +0.07(+0.63%) |
Oct 15, 2019 | 10.79 | 10.84 | 10.71 | 10.75 | 85,700 | +0.01(+0.06%) |
Oct 14, 2019 | 10.79 | 10.80 | 10.61 | 10.74 | 62,014 | -0.07(-0.63%) |
Oct 11, 2019 | 10.90 | 10.90 | 10.73 | 10.81 | 85,852 | -0.04(-0.38%) |
Oct 10, 2019 | 10.79 | 10.88 | 10.78 | 10.85 | 64,368 | +0.08(+0.76%) |
Oct 09, 2019 | 10.71 | 10.80 | 10.67 | 10.77 | 58,291 | +0.12(+1.08%) |
Oct 08, 2019 | 10.60 | 10.72 | 10.60 | 10.65 | 72,809 | -0.03(-0.32%) |
Oct 07, 2019 | 10.74 | 10.75 | 10.60 | 10.69 | 61,048 | -0.04(-0.38%) |
Oct 04, 2019 | 10.56 | 10.73 | 10.56 | 10.73 | 51,570 | +0.18(+1.73%) |
Oct 03, 2019 | 10.42 | 10.64 | 10.33 | 10.54 | 47,059 | +0.08(+0.78%) |
Oct 02, 2019 | 10.49 | 10.55 | 10.35 | 10.46 | 69,287 | -0.09(-0.90%) |
Oct 01, 2019 | 10.66 | 10.69 | 10.53 | 10.56 | 106,587 | -0.03(-0.32%) |
Sep 30, 2019 | 10.63 | 10.65 | 10.56 | 10.59 | 97,434 | +0.03(+0.32%) |
Sep 27, 2019 | 10.56 | 10.63 | 10.51 | 10.56 | 72,701 | +0.01(+0.13%) |
Sep 26, 2019 | 10.54 | 10.59 | 10.53 | 10.54 | 42,663 | +0.00(+0.00%) |
Sep 25, 2019 | 10.49 | 10.56 | 10.49 | 10.54 | 58,960 | +0.05(+0.45%) |
Sep 24, 2019 | 10.55 | 10.62 | 10.49 | 10.50 | 57,041 | -0.05(-0.45%) |
Sep 23, 2019 | 10.56 | 10.59 | 10.54 | 10.54 | 41,357 | -0.03(-0.32%) |
Sep 20, 2019 | 10.57 | 10.62 | 10.55 | 10.58 | 53,934 | -0.02(-0.20%) |
Sep 19, 2019 | 10.53 | 10.61 | 10.51 | 10.60 | 38,764 | +0.11(+1.02%) |
Sep 18, 2019 | 10.43 | 10.52 | 10.43 | 10.49 | 71,793 | +0.03(+0.32%) |
Sep 17, 2019 | 10.53 | 10.54 | 10.43 | 10.46 | 83,549 | -0.07(-0.64%) |
Sep 16, 2019 | 10.59 | 10.59 | 10.48 | 10.53 | 89,072 | -0.07(-0.63%) |
Sep 13, 2019 | 10.63 | 10.65 | 10.58 | 10.59 | 82,576 | -0.03(-0.25%) |
Sep 12, 2019 | 10.67 | 10.68 | 10.59 | 10.62 | 171,794 | -0.03(-0.32%) |
Sep 11, 2019 | 10.63 | 10.69 | 10.61 | 10.65 | 70,368 | +0.03(+0.32%) |
Sep 10, 2019 | 10.55 | 10.67 | 10.55 | 10.62 | 44,176 | -0.01(-0.06%) |
Sep 09, 2019 | 10.58 | 10.71 | 10.58 | 10.63 | 116,725 | +0.05(+0.51%) |
Sep 06, 2019 | 10.54 | 10.57 | 10.53 | 10.57 | 57,877 | +0.05(+0.45%) |
Sep 05, 2019 | 10.51 | 10.60 | 10.49 | 10.53 | 107,587 | +0.06(+0.58%) |
Sep 04, 2019 | 10.41 | 10.53 | 10.41 | 10.46 | 56,799 | +0.11(+1.04%) |
Sep 03, 2019 | 10.30 | 10.38 | 10.30 | 10.36 | 59,814 | -0.01(-0.06%) |
Aug 30, 2019 | 10.31 | 10.43 | 10.22 | 10.36 | 95,074 | +0.11(+1.12%) |
Aug 29, 2019 | 10.28 | 10.28 | 10.20 | 10.25 | 102,146 | +0.10(+0.99%) |
Aug 28, 2019 | 10.16 | 10.23 | 10.12 | 10.15 | 126,268 | -0.01(-0.13%) |
Aug 27, 2019 | 10.34 | 10.37 | 10.14 | 10.16 | 150,269 | -0.18(-1.75%) |
Aug 26, 2019 | 10.46 | 10.46 | 10.34 | 10.34 | 56,433 | -0.10(-0.97%) |
Aug 23, 2019 | 10.57 | 10.63 | 10.42 | 10.44 | 64,573 | -0.13(-1.27%) |
Aug 22, 2019 | 10.58 | 10.63 | 10.52 | 10.58 | 62,780 | -0.03(-0.27%) |
Aug 21, 2019 | 10.71 | 10.74 | 10.45 | 10.61 | 121,272 | -0.08(-0.75%) |
Aug 20, 2019 | 10.63 | 10.74 | 10.57 | 10.69 | 52,070 | +0.07(+0.69%) |
Aug 19, 2019 | 10.58 | 10.66 | 10.54 | 10.61 | 80,031 | +0.10(+0.95%) |
Aug 16, 2019 | 10.42 | 10.59 | 10.42 | 10.51 | 25,616 | +0.09(+0.90%) |
Aug 15, 2019 | 10.39 | 10.50 | 10.34 | 10.42 | 107,854 | +0.06(+0.58%) |
Aug 14, 2019 | 10.41 | 10.51 | 10.31 | 10.36 | 126,550 | -0.25(-2.33%) |
Aug 13, 2019 | 10.52 | 10.74 | 10.52 | 10.61 | 88,048 | +0.04(+0.38%) |
Aug 12, 2019 | 10.55 | 10.65 | 10.45 | 10.57 | 72,951 | -0.03(-0.32%) |
Aug 09, 2019 | 10.55 | 10.67 | 10.45 | 10.60 | 44,042 | -0.03(-0.31%) |
Aug 08, 2019 | 10.42 | 10.63 | 10.42 | 10.63 | 80,305 | +0.22(+2.12%) |
Aug 07, 2019 | 10.31 | 10.45 | 10.30 | 10.41 | 73,221 | -0.10(-0.95%) |
Aug 06, 2019 | 10.41 | 10.53 | 10.35 | 10.51 | 65,416 | +0.09(+0.83%) |
Aug 05, 2019 | 10.43 | 10.51 | 10.30 | 10.43 | 144,222 | -0.21(-1.95%) |
Aug 02, 2019 | 10.49 | 10.63 | 10.41 | 10.63 | 83,291 | +0.09(+0.89%) |
Aug 01, 2019 | 10.52 | 10.63 | 10.51 | 10.54 | 78,603 | -0.03(-0.25%) |
Jul 31, 2019 | 10.52 | 10.58 | 10.46 | 10.57 | 125,073 | +0.09(+0.89%) |
Jul 30, 2019 | 10.35 | 10.47 | 10.33 | 10.47 | 47,117 | +0.08(+0.77%) |
Jul 29, 2019 | 10.38 | 10.43 | 10.31 | 10.39 | 88,182 | +0.02(+0.19%) |
Jul 26, 2019 | 10.39 | 10.45 | 10.35 | 10.37 | 106,510 | +0.00(+0.00%) |
Jul 25, 2019 | 10.39 | 10.43 | 10.36 | 10.37 | 61,756 | -0.06(-0.58%) |
Jul 24, 2019 | 10.43 | 10.50 | 10.39 | 10.43 | 62,468 | +0.03(+0.26%) |
Jul 23, 2019 | 10.37 | 10.48 | 10.31 | 10.41 | 69,387 | +0.07(+0.70%) |
Jul 22, 2019 | 10.36 | 10.37 | 10.31 | 10.33 | 61,870 | -0.03(-0.26%) |
Jul 19, 2019 | 10.40 | 10.42 | 10.33 | 10.36 | 51,590 | -0.05(-0.51%) |
Jul 18, 2019 | 10.41 | 10.44 | 10.39 | 10.41 | 47,752 | -0.02(-0.16%) |
Jul 17, 2019 | 10.43 | 10.45 | 10.41 | 10.43 | 59,599 | -0.01(-0.10%) |
Jul 16, 2019 | 10.41 | 10.48 | 10.40 | 10.44 | 65,738 | +0.03(+0.32%) |
Jul 15, 2019 | 10.45 | 10.45 | 10.37 | 10.41 | 55,025 | +0.01(+0.06%) |
Jul 12, 2019 | 10.37 | 10.44 | 10.37 | 10.40 | 45,858 | +0.02(+0.19%) |
Jul 11, 2019 | 10.37 | 10.41 | 10.33 | 10.38 | 80,980 | +0.03(+0.32%) |
Jul 10, 2019 | 10.28 | 10.39 | 10.23 | 10.35 | 104,734 | +0.09(+0.84%) |
Jul 09, 2019 | 10.20 | 10.28 | 10.19 | 10.26 | 54,120 | +0.06(+0.59%) |
Jul 08, 2019 | 10.24 | 10.24 | 10.19 | 10.20 | 49,535 | -0.03(-0.32%) |
Jul 05, 2019 | 10.24 | 10.28 | 10.22 | 10.24 | 83,268 | -0.05(-0.45%) |
Jul 03, 2019 | 10.29 | 10.34 | 10.27 | 10.28 | 29,717 | +0.01(+0.13%) |
Jul 02, 2019 | 10.28 | 10.31 | 10.22 | 10.27 | 62,628 | -0.01(-0.13%) |
Jul 01, 2019 | 10.47 | 10.47 | 10.21 | 10.28 | 155,069 | -0.09(-0.89%) |
Jun 28, 2019 | 10.28 | 10.37 | 10.27 | 10.37 | 84,777 | +0.13(+1.23%) |
Jun 27, 2019 | 10.20 | 10.26 | 10.18 | 10.25 | 55,848 | +0.05(+0.52%) |
Jun 26, 2019 | 10.22 | 10.25 | 10.16 | 10.20 | 69,452 | +0.03(+0.33%) |
Jun 25, 2019 | 10.31 | 10.33 | 10.15 | 10.16 | 72,354 | -0.15(-1.48%) |
Jun 24, 2019 | 10.32 | 10.33 | 10.28 | 10.31 | 78,854 | +0.03(+0.32%) |
Jun 21, 2019 | 10.32 | 10.37 | 10.28 | 10.28 | 50,685 | -0.05(-0.51%) |
Jun 20, 2019 | 10.34 | 10.40 | 10.30 | 10.33 | 41,026 | +0.04(+0.37%) |
Jun 19, 2019 | 10.32 | 10.45 | 10.22 | 10.30 | 97,609 | -0.02(-0.19%) |
Jun 18, 2019 | 10.25 | 10.32 | 10.23 | 10.32 | 76,404 | +0.14(+1.36%) |
Jun 17, 2019 | 10.14 | 10.20 | 10.13 | 10.18 | 49,556 | +0.03(+0.32%) |
Jun 14, 2019 | 10.09 | 10.15 | 10.04 | 10.14 | 112,556 | +0.05(+0.46%) |
Jun 13, 2019 | 10.08 | 10.11 | 10.05 | 10.10 | 120,699 | +0.04(+0.39%) |
Jun 12, 2019 | 10.07 | 10.14 | 10.02 | 10.06 | 103,175 | -0.05(-0.52%) |
Jun 11, 2019 | 10.19 | 10.22 | 10.11 | 10.11 | 92,578 | -0.03(-0.33%) |
Jun 10, 2019 | 10.11 | 10.20 | 10.11 | 10.14 | 139,170 | +0.06(+0.59%) |
Jun 07, 2019 | 10.07 | 10.12 | 10.07 | 10.09 | 116,505 | +0.03(+0.33%) |
Jun 06, 2019 | 10.04 | 10.07 | 9.954 | 10.05 | 92,423 | +0.01(+0.13%) |
Jun 05, 2019 | 10.08 | 10.11 | 10.02 | 10.04 | 98,882 | -0.01(-0.13%) |
Jun 04, 2019 | 9.954 | 10.06 | 9.928 | 10.05 | 127,661 | +0.14(+1.46%) |
Jun 03, 2019 | 10.01 | 10.01 | 9.876 | 9.908 | 72,418 | -0.09(-0.86%) |
May 31, 2019 | 10.03 | 10.03 | 9.888 | 9.994 | 109,974 | -0.07(-0.65%) |
May 30, 2019 | 10.11 | 10.18 | 10.03 | 10.06 | 76,989 | -0.03(-0.33%) |
May 29, 2019 | 10.07 | 10.15 | 10.05 | 10.09 | 134,226 | -0.08(-0.78%) |
May 28, 2019 | 10.24 | 10.28 | 10.17 | 10.17 | 45,876 | -0.11(-1.02%) |
May 24, 2019 | 10.34 | 10.34 | 10.20 | 10.28 | 42,379 | -0.01(-0.13%) |
May 23, 2019 | 10.30 | 10.31 | 10.22 | 10.29 | 104,047 | -0.09(-0.84%) |
May 22, 2019 | 10.38 | 10.45 | 10.32 | 10.38 | 69,267 | +0.00(+0.00%) |
May 21, 2019 | 10.32 | 10.39 | 10.32 | 10.38 | 73,322 | +0.08(+0.76%) |
May 20, 2019 | 10.30 | 10.32 | 10.23 | 10.30 | 52,494 | -0.06(-0.57%) |
May 17, 2019 | 10.38 | 10.40 | 10.30 | 10.36 | 75,245 | -0.05(-0.50%) |
May 16, 2019 | 10.43 | 10.50 | 10.40 | 10.41 | 70,180 | -0.01(-0.13%) |
May 15, 2019 | 10.30 | 10.44 | 10.27 | 10.42 | 61,279 | +0.10(+0.95%) |
May 14, 2019 | 10.31 | 10.38 | 10.28 | 10.32 | 111,520 | +0.01(+0.13%) |
May 13, 2019 | 10.34 | 10.40 | 10.21 | 10.31 | 115,663 | -0.17(-1.62%) |
May 10, 2019 | 10.43 | 10.49 | 10.35 | 10.48 | 60,869 | +0.01(+0.13%) |
May 09, 2019 | 10.47 | 10.50 | 10.36 | 10.47 | 56,142 | -0.05(-0.50%) |
May 08, 2019 | 10.47 | 10.57 | 10.41 | 10.52 | 56,151 | +0.04(+0.37%) |
May 07, 2019 | 10.49 | 10.53 | 10.34 | 10.48 | 110,905 | -0.05(-0.44%) |
May 06, 2019 | 10.37 | 10.53 | 10.35 | 10.53 | 48,342 | +0.05(+0.44%) |
May 03, 2019 | 10.45 | 10.52 | 10.42 | 10.48 | 33,340 | +0.05(+0.50%) |
May 02, 2019 | 10.46 | 10.46 | 10.37 | 10.43 | 39,430 | -0.05(-0.50%) |
May 01, 2019 | 10.47 | 10.51 | 10.43 | 10.48 | 52,774 | +0.02(+0.19%) |
Apr 30, 2019 | 10.45 | 10.46 | 10.40 | 10.46 | 117,250 | +0.01(+0.13%) |
Apr 29, 2019 | 10.35 | 10.45 | 10.32 | 10.45 | 69,897 | +0.10(+1.01%) |
Apr 26, 2019 | 10.33 | 10.34 | 10.27 | 10.34 | 72,646 | +0.04(+0.38%) |
Apr 25, 2019 | 10.29 | 10.30 | 10.24 | 10.30 | 56,775 | +0.01(+0.11%) |
Apr 24, 2019 | 10.39 | 10.39 | 10.29 | 10.29 | 42,226 | -0.08(-0.80%) |
Apr 23, 2019 | 10.38 | 10.38 | 10.32 | 10.38 | 55,675 | +0.01(+0.13%) |
Apr 22, 2019 | 10.27 | 10.36 | 10.21 | 10.36 | 80,588 | +0.08(+0.75%) |
Apr 18, 2019 | 10.23 | 10.31 | 10.21 | 10.29 | 74,992 | +0.07(+0.70%) |
Apr 17, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 102,746 | +0.03(+0.26%) |
Apr 16, 2019 | 10.19 | 10.20 | 10.14 | 10.19 | 74,883 | +0.05(+0.45%) |
Apr 15, 2019 | 10.13 | 10.15 | 10.11 | 10.14 | 78,169 | +0.05(+0.45%) |
Apr 12, 2019 | 10.23 | 10.24 | 10.10 | 10.10 | 101,016 | -0.09(-0.89%) |
Apr 11, 2019 | 10.08 | 10.19 | 10.05 | 10.19 | 152,877 | +0.14(+1.42%) |
Apr 10, 2019 | 10.09 | 10.10 | 10.01 | 10.05 | 126,829 | +0.01(+0.06%) |
Apr 09, 2019 | 10.06 | 10.09 | 10.01 | 10.04 | 55,334 | -0.04(-0.39%) |
Apr 08, 2019 | 10.05 | 10.11 | 10.04 | 10.08 | 85,887 | +0.04(+0.39%) |
Apr 05, 2019 | 10.20 | 10.20 | 9.988 | 10.04 | 133,354 | -0.10(-0.96%) |
Apr 04, 2019 | 10.21 | 10.22 | 10.14 | 10.14 | 113,699 | -0.05(-0.45%) |
Apr 03, 2019 | 10.26 | 10.26 | 10.18 | 10.18 | 79,470 | -0.01(-0.06%) |
Apr 02, 2019 | 10.22 | 10.23 | 10.16 | 10.19 | 77,093 | -0.01(-0.06%) |